Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd. Common Shares (TSX:OBE)

8.370 -0.290 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 11, 2025 8.600 8.600 8.330 8.370 145,142 -0.29(-3.35%)
Sep 10, 2025 8.340 8.670 8.250 8.660 270,096 +0.49(+6.00%)
Sep 09, 2025 8.140 8.460 8.140 8.170 196,270 +0.08(+0.99%)
Sep 08, 2025 8.090 8.250 8.030 8.090 168,465 -0.01(-0.12%)
Sep 05, 2025 8.250 8.280 8.060 8.100 222,102 -0.23(-2.76%)
Sep 04, 2025 8.170 8.370 8.080 8.330 108,145 +0.11(+1.34%)
Sep 03, 2025 8.440 8.510 8.170 8.220 181,140 -0.32(-3.75%)
Sep 02, 2025 8.440 8.600 8.370 8.540 211,588 +0.07(+0.83%)
Aug 29, 2025 8.470 0 -0.16(-1.85%)
Aug 28, 2025 8.440 8.670 8.350 8.630 333,675 +0.21(+2.49%)
Aug 27, 2025 8.320 8.430 8.280 8.420 105,382 +0.06(+0.72%)
Aug 26, 2025 8.350 8.400 8.260 8.360 138,550 -0.06(-0.71%)
Aug 25, 2025 8.420 8.480 8.280 8.420 156,688 +0.05(+0.60%)
Aug 22, 2025 8.060 8.370 8.060 8.370 219,122 +0.32(+3.98%)
Aug 21, 2025 7.740 8.060 7.740 8.050 149,391 +0.25(+3.21%)
Aug 20, 2025 7.770 7.930 7.710 7.800 168,550 +0.08(+1.04%)
Aug 19, 2025 7.870 7.900 7.700 7.720 209,847 -0.14(-1.78%)
Aug 18, 2025 7.660 7.890 7.620 7.860 181,252 +0.11(+1.42%)
Aug 15, 2025 7.890 7.890 7.670 7.750 193,713 -0.14(-1.77%)
Aug 14, 2025 7.840 8.010 7.840 7.890 238,037 +0.02(+0.25%)
Aug 13, 2025 7.890 7.970 7.710 7.870 251,528 -0.01(-0.13%)
Aug 12, 2025 7.880 8.000 7.840 7.880 282,440 +0.06(+0.77%)
Aug 11, 2025 7.940 7.970 7.760 7.820 442,012 -0.15(-1.88%)
Aug 08, 2025 7.910 8.100 7.900 7.970 351,515 -0.03(-0.38%)
Aug 07, 2025 8.070 8.220 7.960 8.000 163,556 +0.00(+0.00%)
Aug 06, 2025 8.220 8.410 7.960 8.000 210,668 -0.19(-2.32%)
Aug 05, 2025 7.840 8.190 7.830 8.190 400,360 +0.00(+0.00%)
Aug 01, 2025 8.190 0 -0.29(-3.42%)
Jul 31, 2025 8.530 9.020 8.410 8.480 303,568 -0.18(-2.08%)
Jul 30, 2025 8.410 8.670 8.140 8.660 342,729 +0.09(+1.05%)
Jul 29, 2025 8.300 8.770 8.300 8.570 557,062 +0.27(+3.25%)
Jul 28, 2025 8.070 8.310 8.070 8.300 366,390 +0.29(+3.62%)
Jul 25, 2025 8.130 8.190 7.980 8.010 121,146 -0.08(-0.99%)
Jul 24, 2025 7.830 8.140 7.770 8.090 293,296 +0.28(+3.59%)
Jul 23, 2025 7.700 7.840 7.660 7.810 160,476 +0.13(+1.69%)
Jul 22, 2025 7.540 7.720 7.490 7.680 166,579 +0.20(+2.67%)
Jul 21, 2025 7.490 7.620 7.450 7.480 195,642 -0.09(-1.19%)
Jul 18, 2025 7.630 7.740 7.520 7.570 118,451 +0.00(+0.00%)
Jul 17, 2025 7.330 7.610 7.330 7.570 245,283 +0.18(+2.44%)
Jul 16, 2025 7.430 7.500 7.240 7.390 256,679 +0.00(+0.00%)
Jul 15, 2025 7.490 7.510 7.350 7.390 266,915 -0.15(-1.99%)
Jul 14, 2025 7.650 7.650 7.430 7.540 173,234 -0.12(-1.57%)
Jul 11, 2025 7.580 7.780 7.500 7.660 347,561 +0.13(+1.73%)
Jul 10, 2025 8.180 8.180 7.510 7.530 476,272 -0.69(-8.39%)
Jul 09, 2025 8.150 8.370 8.120 8.220 319,235 +0.07(+0.86%)
Jul 08, 2025 7.940 8.310 7.940 8.150 340,644 +0.25(+3.16%)
Jul 07, 2025 7.960 8.040 7.770 7.900 291,116 -0.03(-0.38%)
Jul 04, 2025 7.880 7.940 7.890 7.930 87,804 +0.05(+0.63%)
Jul 03, 2025 8.080 8.140 7.860 7.880 268,247 -0.20(-2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.